ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

607
018310/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,679831720,19460,19460,19460,19460,1378
20241209,190400,679831720,19460,19460,19460,19460,0
20241209,190300,679831720,19460,19460,19460,19460,0
20241209,190200,679831720,19460,19460,19460,19460,0
20241209,190100,679831720,19460,19460,19460,19460,0
20241209,190000,679831720,19460,19460,19460,19460,0
20241209,185900,679831720,19460,19460,19460,19460,0
20241209,185800,679831720,19460,19460,19460,19460,0
20241209,185700,679831720,19460,19460,19460,19460,0
20241209,185600,679831720,19460,19460,19460,19460,0
20241209,185500,679831720,19460,19460,19460,19460,0
20241209,185400,679831720,19460,19460,19460,19460,0
20241209,185300,679831720,19460,19460,19460,19460,0
20241209,185200,679831720,19460,19460,19460,19460,0
20241209,185100,679831720,19460,19460,19460,19460,0
20241209,185000,679831720,19460,19460,19460,19460,0
20241209,184900,679831720,19460,19460,19460,19460,0
20241209,184800,679831720,19460,19460,19460,19460,0
20241209,184700,679831720,19460,19460,19460,19460,0
20241209,184600,679831720,19460,19460,19460,19460,0
20241209,184500,679831720,19460,19460,19460,19460,0
20241209,184400,679831720,19460,19460,19460,19460,0
20241209,184300,679831720,19460,19460,19460,19460,0
20241209,184200,679831720,19460,19460,19460,19460,0
20241209,184100,679831720,19460,19460,19460,19460,0
20241209,184000,679831720,19460,19460,19460,19460,0
20241209,183900,679831720,19460,19460,19460,19460,0
20241209,183800,679831720,19460,19460,19460,19460,0
20241209,183700,679831720,19460,19460,19460,19460,0
20241209,183600,679831720,19460,19460,19460,19460,0
20241209,183500,679831720,19460,19460,19460,19460,1378
20241209,183400,679831720,19460,19460,19460,19460,0
20241209,183300,679831720,19460,19460,19460,19460,0
20241209,183200,679831720,19460,19460,19460,19460,0
20241209,183100,679831720,19460,19460,19460,19460,0
20241209,183000,679831720,19460,19460,19460,19460,0
20241209,182900,679831720,19460,19460,19460,19460,0
20241209,182800,679831720,19460,19460,19460,19460,0
20241209,182700,679831720,19460,19460,19460,19460,0
20241209,182600,679831720,19460,19460,19460,19460,0
20241209,182500,679831720,19460,19460,19460,19460,0
20241209,182400,679831720,19460,19460,19460,19460,0
20241209,182300,679831720,19460,19460,19460,19460,0
20241209,182200,679831720,19460,19460,19460,19460,0
20241209,182100,679831720,19460,19460,19460,19460,0
20241209,182000,679831720,19460,19460,19460,19460,0
20241209,181900,679831720,19460,19460,19460,19460,0
20241209,181800,679831720,19460,19460,19460,19460,0
20241209,181700,679831720,19460,19460,19460,19460,0
20241209,181600,679831720,19460,19460,19460,19460,0
20241209,181500,679831720,19460,19460,19460,19460,0
20241209,181400,679831720,19460,19460,19460,19460,0
20241209,181300,679831720,19460,19460,19460,19460,0
20241209,181200,679831720,19460,19460,19460,19460,0
20241209,181100,679831720,19460,19460,19460,19460,0
20241209,181000,679831720,19460,19460,19460,19460,0
20241209,180900,679831720,19460,19460,19460,19460,0
20241209,180800,679831720,19460,19460,19460,19460,0
20241209,180700,679831720,19460,19460,19460,19460,0
20241209,180600,679831720,19460,19460,19460,19460,0
20241209,180500,679831720,19460,19460,19460,19460,1378
20241209,180400,679831720,19460,19460,19460,19460,0
20241209,180300,679831720,19460,19460,19460,19460,0
20241209,180200,679831720,19460,19460,19460,19460,0
20241209,180100,679831720,19460,19460,19460,19460,0
20241209,180000,679831720,19460,19460,19460,19460,0
20241209,175900,679831720,19460,19460,19460,19460,0
20241209,175800,679831720,19460,19460,19460,19460,0
20241209,175700,679831720,19460,19460,19460,19460,0
20241209,175600,679831720,19460,19460,19460,19460,0
20241209,175500,679831720,19460,19460,19460,19460,0
20241209,175400,679831720,19460,19460,19460,19460,0
20241209,175300,679831720,19460,19460,19460,19460,0
20241209,175200,679831720,19460,19460,19460,19460,0
20241209,175100,679831720,19460,19460,19460,19460,0
20241209,175000,679831720,19460,19460,19460,19460,0
20241209,174900,679831720,19460,19460,19460,19460,0
20241209,174800,679831720,19460,19460,19460,19460,0
20241209,174700,679831720,19460,19460,19460,19460,0
20241209,174600,679831720,19460,19460,19460,19460,0
20241209,174500,679831720,19460,19460,19460,19460,0
20241209,174400,679831720,19460,19460,19460,19460,0
20241209,174300,679831720,19460,19460,19460,19460,0
20241209,174200,679831720,19460,19460,19460,19460,0
20241209,174100,679831720,19460,19460,19460,19460,0
20241209,174000,679831720,19460,19460,19460,19460,0
20241209,173900,679831720,19460,19460,19460,19460,0
20241209,173800,679831720,19460,19460,19460,19460,0
20241209,173700,679831720,19460,19460,19460,19460,0
20241209,173600,679831720,19460,19460,19460,19460,0
20241209,173500,679831720,19460,19460,19460,19460,1378
20241209,173400,679831720,19460,19460,19460,19460,0
20241209,173300,679831720,19460,19460,19460,19460,0
20241209,173200,679831720,19460,19460,19460,19460,0
20241209,173100,679831720,19460,19460,19460,19460,0
20241209,173000,679831720,19460,19460,19460,19460,0
20241209,172900,679831720,19460,19460,19460,19460,0
20241209,172800,679831720,19460,19460,19460,19460,0
20241209,172700,679831720,19460,19460,19460,19460,0
20241209,172600,679831720,19460,19460,19460,19460,0
20241209,172500,679831720,19460,19460,19460,19460,0
20241209,172400,679831720,19460,19460,19460,19460,0
20241209,172300,679831720,19460,19460,19460,19460,0
20241209,172200,679831720,19460,19460,19460,19460,0
20241209,172100,679831720,19460,19460,19460,19460,0
20241209,172000,679831720,19460,19460,19460,19460,0
20241209,171900,679831720,19460,19460,19460,19460,0
20241209,171800,679831720,19460,19460,19460,19460,0
20241209,171700,679831720,19460,19460,19460,19460,0
20241209,171600,679831720,19460,19460,19460,19460,0
20241209,171500,679831720,19460,19460,19460,19460,0
20241209,171400,679831720,19460,19460,19460,19460,0
20241209,171300,679831720,19460,19460,19460,19460,0
20241209,171200,679831720,19460,19460,19460,19460,0
20241209,171100,679831720,19460,19460,19460,19460,0
20241209,171000,679831720,19460,19460,19460,19460,0
20241209,170900,679831720,19460,19460,19460,19460,0
20241209,170800,679831720,19460,19460,19460,19460,0
20241209,170700,679831720,19460,19460,19460,19460,0
20241209,170600,679831720,19460,19460,19460,19460,0
20241209,170500,679831720,19460,19460,19460,19460,1378
20241209,170400,679831720,19460,19460,19460,19460,0
20241209,170300,679831720,19460,19460,19460,19460,0
20241209,170200,679831720,19460,19460,19460,19460,0
20241209,170100,679831720,19460,19460,19460,19460,0
20241209,170000,679831720,19460,19460,19460,19460,0
20241209,165900,679831720,19460,19460,19460,19460,0
20241209,165800,679831720,19460,19460,19460,19460,0
20241209,165700,679831720,19460,19460,19460,19460,0
20241209,165600,679831720,19460,19460,19460,19460,0
20241209,165500,679831720,19460,19460,19460,19460,0
20241209,165400,679831720,19460,19460,19460,19460,0
20241209,165300,679831720,19460,19460,19460,19460,0
20241209,165200,679831720,19460,19460,19460,19460,0
20241209,165100,679831720,19460,19460,19460,19460,0
20241209,165000,679831720,19460,19460,19460,19460,0
20241209,164900,679831720,19460,19460,19460,19460,0
20241209,164800,679831720,19460,19460,19460,19460,0
20241209,164700,679831720,19460,19460,19460,19460,0
20241209,164600,679831720,19460,19460,19460,19460,0
20241209,164500,679831720,19460,19460,19460,19460,0
20241209,164400,679831720,19460,19460,19460,19460,0
20241209,164300,679831720,19460,19460,19460,19460,0
20241209,164200,679831720,19460,19460,19460,19460,0
20241209,164100,679831720,19460,19460,19460,19460,0
20241209,164000,679831720,19460,19460,19460,19460,0
20241209,163900,679831720,19460,19460,19460,19460,0
20241209,163800,679831720,19460,19460,19460,19460,0
20241209,163700,679831720,19460,19460,19460,19460,0
20241209,163600,679831720,19460,19460,19460,19460,0
20241209,163500,679831720,19460,19460,19460,19460,1378
20241209,163400,679831720,19460,19460,19460,19460,0
20241209,163300,679831720,19460,19460,19460,19460,0
20241209,163200,679831720,19460,19460,19460,19460,0
20241209,163100,679831720,19460,19460,19460,19460,0
20241209,163000,679831720,19460,19460,19460,19460,0
20241209,162900,679831720,19460,19460,19460,19460,0
20241209,162800,679831720,19460,19460,19460,19460,0
20241209,162700,679831720,19460,19460,19460,19460,0
20241209,162600,679831720,19460,19460,19460,19460,0
20241209,162500,679831720,19460,19460,19460,19460,0
20241209,162400,679831720,19460,19460,19460,19460,0
20241209,162300,679831720,19460,19460,19460,19460,0
20241209,162200,679831720,19460,19460,19460,19460,0
20241209,162100,679831720,19460,19460,19460,19460,0
20241209,162000,679831720,19460,19460,19460,19460,0
20241209,161900,679831720,19460,19460,19460,19460,0
20241209,161800,679831720,19460,19460,19460,19460,0
20241209,161700,679831720,19460,19460,19460,19460,0
20241209,161600,679831720,19460,19460,19460,19460,0
20241209,161500,679831720,19460,19460,19460,19460,0
20241209,161400,679831720,19460,19460,19460,19460,0
20241209,161300,679831720,19460,19460,19460,19460,0
20241209,161200,679831720,19460,19460,19460,19460,0
20241209,161100,679831720,19460,19460,19460,19460,0
20241209,161000,679831720,19460,19460,19460,19460,0
20241209,160900,679831720,19460,19460,19460,19460,0
20241209,160800,679831720,19460,19460,19460,19460,0
20241209,160700,679831720,19460,19460,19460,19460,0
20241209,160600,679831720,19460,19460,19460,19460,0
20241209,160500,679831720,19460,19460,19460,19460,1378
20241209,160400,679831720,19460,19460,19460,19460,0
20241209,160300,679831720,19460,19460,19460,19460,0
20241209,160200,679831720,19460,19460,19460,19460,0
20241209,160100,679831720,19460,19460,19460,19460,0
20241209,160000,679831720,19460,19460,19460,19460,0
20241209,155900,679831720,19460,19460,19460,19460,0
20241209,155800,679831720,19460,19460,19460,19460,0
20241209,155700,679831720,19460,19460,19460,19460,0
20241209,155600,679831720,19460,19460,19460,19460,0
20241209,155500,679831720,19460,19460,19460,19460,0
20241209,155400,679831720,19460,19460,19460,19460,0
20241209,155300,679831720,19460,19460,19460,19460,0
20241209,155200,679831720,19460,19460,19460,19460,0
20241209,155100,679831720,19460,19460,19460,19460,0
20241209,155000,679831720,19460,19460,19460,19460,0
20241209,154900,679831720,19460,19460,19460,19460,0
20241209,154800,679831720,19460,19460,19460,19460,0
20241209,154700,679831720,19460,19460,19460,19460,0
20241209,154600,679831720,19460,19460,19460,19460,0
20241209,154500,679831720,19460,19460,19460,19460,0
20241209,154400,679831720,19460,19460,19460,19460,0
20241209,154300,679831720,19460,19460,19460,19460,0
20241209,154200,679831720,19460,19460,19460,19460,0
20241209,154100,679831720,19460,19460,19460,19460,0
20241209,154000,679831720,19460,19460,19460,19460,0
20241209,153900,679831720,19460,19460,19460,19460,0
20241209,153800,679831720,19460,19460,19460,19460,0
20241209,153700,679831720,19460,19460,19460,19460,0
20241209,153600,679831720,19460,19460,19460,19460,0
20241209,153500,679831720,19460,19460,19460,19460,1378
20241209,153400,679831720,19460,19460,19460,19460,0
20241209,153300,679831720,19460,19460,19460,19460,0
20241209,153200,679831720,19460,19460,19460,19460,0
20241209,153100,679831720,19460,19460,19460,19460,0
20241209,153000,679831720,19460,19460,19460,19460,1378
20241209,152900,653015840,19700,19700,19700,19700,0
20241209,152800,653015840,19700,19700,19700,19700,0
20241209,152700,653015840,19700,19700,19700,19700,0
20241209,152600,653015840,19700,19700,19700,19700,0
20241209,152500,653015840,19700,19700,19700,19700,0
20241209,152400,653015840,19700,19700,19700,19700,0
20241209,152300,653015840,19700,19700,19700,19700,0
20241209,152200,653015840,19700,19700,19700,19700,0
20241209,152100,653015840,19700,19700,19700,19700,0
20241209,152000,653015840,19700,19700,19700,19700,0
20241209,151900,653015840,19700,19520,19700,19490,358
20241209,151800,645994450,19710,19670,19710,19480,122
20241209,151700,643595240,19700,19480,19700,19470,185
20241209,151600,639963820,19650,19620,19650,19620,50
20241209,151500,638982120,19630,19630,19650,19470,223
20241209,151400,634604810,19630,19500,19630,19470,42
20241209,151300,633786220,19470,19470,19470,19470,0
20241209,151200,633786220,19470,19500,19500,19470,5
20241209,151100,633688770,19650,19650,19650,19650,1
20241209,151000,633669120,19510,19550,19660,19500,100
20241209,150900,631709940,19660,19640,19660,19540,55
20241209,150800,630629190,19630,19630,19630,19630,50
20241209,150700,629647690,19540,19540,19540,19540,67
20241209,150600,628338510,19650,19630,19660,19630,150
20241209,150500,625391010,19660,19660,19660,19660,0
20241209,150400,625391010,19660,19660,19660,19660,0
20241209,150300,625391010,19660,19660,19660,19660,0
20241209,150200,625391010,19660,19630,19670,19630,24
20241209,150100,624919390,19630,19610,19630,19610,31
20241209,150000,624311390,19540,19540,19540,19540,5
20241209,145900,624213690,19540,19540,19540,19540,0
20241209,145800,624213690,19540,19540,19540,19540,0
20241209,145700,624213690,19540,19540,19540,19540,0
20241209,145600,624213690,19540,19610,19610,19540,89
20241209,145500,622472180,19610,19610,19610,19610,0
20241209,145400,622472180,19610,19610,19610,19610,0
20241209,145300,622472180,19610,19610,19610,19610,10
20241209,145200,622276080,19610,19610,19610,19610,0
20241209,145100,622276080,19610,19610,19610,19610,0
20241209,145000,622276080,19610,19610,19610,19610,7
20241209,144900,622138810,19610,19610,19610,19610,20
20241209,144800,621746610,19610,19610,19610,19610,20
20241209,144700,621354410,19610,19610,19610,19610,20
20241209,144600,620962210,19610,19610,19610,19610,20
20241209,144500,620570010,19610,19600,19630,19600,23
20241209,144400,620119040,19600,19600,19600,19600,19
20241209,144300,619746640,19600,19600,19600,19600,30
20241209,144200,619158640,19600,19600,19600,19600,23
20241209,144100,618707840,19600,19600,19600,19600,44
20241209,144000,617845440,19600,19600,19600,19600,0
20241209,143900,617845440,19600,19600,19600,19600,16
20241209,143800,617531840,19600,19600,19600,19600,76
20241209,143700,616042240,19600,19630,19630,19600,27
20241209,143600,615512860,19630,19630,19630,19630,43
20241209,143500,614668770,19630,19600,19630,19600,28
20241209,143400,614119760,19600,19610,19610,19600,20
20241209,143300,613727630,19610,19610,19610,19610,27
20241209,143200,613198160,19610,19610,19610,19610,31
20241209,143100,612590250,19610,19640,19640,19610,193
20241209,143000,608803780,19640,19640,19640,19640,0
20241209,142900,608803780,19640,19680,19690,19640,16
20241209,142800,608488980,19680,19680,19680,19680,22
20241209,142700,608056020,19680,19700,19700,19680,122
20241209,142600,605654800,19700,19700,19700,19700,20
20241209,142500,605260800,19700,19700,19700,19700,20
20241209,142400,604866800,19700,19690,19700,19690,30
20241209,142300,604275810,19700,19700,19700,19700,20
20241209,142200,603881810,19700,19700,19700,19700,142
20241209,142100,601084410,19670,19670,19670,19670,10
20241209,142000,600887710,19630,19630,19630,19630,0
20241209,141900,600887710,19630,19630,19630,19630,0
20241209,141800,600887710,19630,19630,19630,19630,0
20241209,141700,600887710,19630,19720,19720,19630,218
20241209,141600,596589290,19720,19710,19720,19710,33
20241209,141500,595938560,19610,19610,19610,19610,0
20241209,141400,595938560,19610,19610,19610,19610,0
20241209,141300,595938560,19610,19610,19610,19610,0
20241209,141200,595938560,19610,19610,19610,19610,0
20241209,141100,595938560,19610,19550,19870,19550,1059
20241209,141000,575153140,19500,19500,19500,19500,26
20241209,140900,574646140,19490,19490,19490,19490,10
20241209,140800,574451240,19490,19490,19490,19490,20
20241209,140700,574061440,19490,19490,19490,19490,42
20241209,140600,573242860,19450,19450,19450,19450,0
20241209,140500,573242860,19450,19450,19450,19450,47
20241209,140400,572328710,19450,19450,19450,19450,0
20241209,140300,572328710,19450,19450,19450,19450,0
20241209,140200,572328710,19450,19450,19450,19450,0
20241209,140100,572328710,19450,19450,19450,19450,1
20241209,140000,572309260,19500,19500,19500,19500,0
20241209,135900,572309260,19500,19500,19500,19500,0
20241209,135800,572309260,19500,19500,19500,19500,0
20241209,135700,572309260,19500,19500,19500,19500,0
20241209,135600,572309260,19500,19500,19500,19500,0
20241209,135500,572309260,19500,19500,19500,19500,10
20241209,135400,572114260,19420,19490,19500,19420,265
20241209,135300,566950440,19420,19420,19420,19420,0
20241209,135200,566950440,19420,19420,19420,19420,64
20241209,135100,565707560,19420,19420,19420,19420,5
20241209,135000,565610460,19480,19480,19480,19480,0
20241209,134900,565610460,19480,19480,19480,19480,0
20241209,134800,565610460,19480,19480,19480,19480,0
20241209,134700,565610460,19480,19480,19480,19480,1
20241209,134600,565590980,19480,19480,19480,19480,1
20241209,134500,565571500,19480,19480,19480,19480,0
20241209,134400,565571500,19480,19480,19480,19480,0
20241209,134300,565571500,19480,19480,19480,19480,0
20241209,134200,565571500,19480,19480,19480,19480,0
20241209,134100,565571500,19480,19480,19480,19480,75
20241209,134000,564110500,19480,19480,19480,19480,1
20241209,133900,564091020,19500,19500,19500,19500,0
20241209,133800,564091020,19500,19500,19500,19500,0
20241209,133700,564091020,19500,19500,19500,19500,0
20241209,133600,564091020,19500,19500,19500,19500,0
20241209,133500,564091020,19500,19500,19500,19500,0
20241209,133400,564091020,19500,19500,19500,19500,0
20241209,133300,564091020,19500,19500,19500,19500,2
20241209,133200,564052020,19500,19500,19500,19500,0
20241209,133100,564052020,19500,19500,19500,19500,0
20241209,133000,564052020,19500,19500,19500,19500,1
20241209,132900,564032520,19500,19410,19500,19410,295
20241209,132800,558306390,19420,19420,19420,19420,0
20241209,132700,558306390,19420,19420,19420,19420,0
20241209,132600,558306390,19420,19420,19420,19420,500
20241209,132500,548596390,19420,19430,19430,19420,650
20241209,132400,535969840,19430,19430,19430,19430,0
20241209,132300,535969840,19430,19440,19440,19430,284
20241209,132200,530451190,19440,19500,19500,19440,36
20241209,132100,529750630,19510,19510,19510,19510,0
20241209,132000,529750630,19510,19500,19510,19500,103
20241209,131900,527741620,19500,19500,19500,19500,0
20241209,131800,527741620,19500,19500,19500,19500,1
20241209,131700,527722120,19450,19450,19450,19450,20
20241209,131600,527333120,19440,19440,19440,19440,0
20241209,131500,527333120,19440,19440,19440,19440,0
20241209,131400,527333120,19440,19440,19440,19440,0
20241209,131300,527333120,19440,19440,19440,19440,0
20241209,131200,527333120,19440,19440,19440,19440,0
20241209,131100,527333120,19440,19440,19440,19440,0
20241209,131000,527333120,19440,19440,19440,19440,101
20241209,130900,525369680,19430,19430,19430,19430,0
20241209,130800,525369680,19430,19450,19450,19430,126
20241209,130700,522919720,19450,19450,19450,19450,0
20241209,130600,522919720,19450,19450,19450,19450,0
20241209,130500,522919720,19450,19460,19460,19450,1268
20241209,130400,498250050,19470,19480,19480,19470,115
20241209,130300,496010850,19500,19500,19500,19500,1
20241209,130200,495991350,19470,19470,19470,19470,0
20241209,130100,495991350,19470,19460,19470,19460,73
20241209,130000,494570760,19460,19460,19460,19460,69
20241209,125900,493228020,19500,19500,19500,19500,25
20241209,125800,492740520,19500,19500,19500,19500,0
20241209,125700,492740520,19500,19500,19500,19500,0
20241209,125600,492740520,19500,19500,19500,19500,0
20241209,125500,492740520,19500,19500,19500,19500,8
20241209,125400,492584520,19470,19470,19470,19470,0
20241209,125300,492584520,19470,19470,19470,19470,0
20241209,125200,492584520,19470,19470,19470,19470,59
20241209,125100,491435790,19500,19500,19500,19500,142
20241209,125000,488666790,19550,19550,19550,19550,0
20241209,124900,488666790,19550,19550,19550,19550,0
20241209,124800,488666790,19550,19550,19550,19550,0
20241209,124700,488666790,19550,19550,19550,19550,17
20241209,124600,488334440,19550,19550,19550,19550,0
20241209,124500,488334440,19550,19550,19550,19550,0
20241209,124400,488334440,19550,19550,19550,19550,0
20241209,124300,488334440,19550,19550,19550,19550,7
20241209,124200,488197590,19550,19550,19550,19550,0
20241209,124100,488197590,19550,19550,19550,19550,0
20241209,124000,488197590,19550,19550,19550,19550,0
20241209,123900,488197590,19550,19550,19550,19550,0
20241209,123800,488197590,19550,19550,19550,19550,0
20241209,123700,488197590,19550,19550,19550,19550,0
20241209,123600,488197590,19550,19550,19550,19550,27
20241209,123500,487669740,19460,19470,19470,19460,210
20241209,123400,483582670,19500,19480,19500,19470,710
20241209,123300,469755690,19480,19480,19480,19480,0
20241209,123200,469755690,19480,19480,19480,19480,1
20241209,123100,469736210,19500,19500,19500,19500,1
20241209,123000,469716710,19500,19500,19500,19500,1
20241209,122900,469697210,19480,19480,19480,19480,14
20241209,122800,469424490,19500,19500,19500,19500,250
20241209,122700,464549490,19610,19610,19610,19610,0
20241209,122600,464549490,19610,19610,19610,19610,0
20241209,122500,464549490,19610,19610,19610,19610,0
20241209,122400,464549490,19610,19610,19610,19610,0
20241209,122300,464549490,19610,19610,19610,19610,0
20241209,122200,464549490,19610,19610,19610,19610,0
20241209,122100,464549490,19610,19610,19610,19610,1
20241209,122000,464529880,19500,19500,19500,19500,0
20241209,121900,464529880,19500,19500,19500,19500,0
20241209,121800,464529880,19500,19500,19500,19500,1
20241209,121700,464510380,19500,19500,19500,19500,0
20241209,121600,464510380,19500,19500,19500,19500,0
20241209,121500,464510380,19500,19500,19500,19500,0
20241209,121400,464510380,19500,19500,19500,19500,0
20241209,121300,464510380,19500,19500,19500,19500,0
20241209,121200,464510380,19500,19500,19500,19500,0
20241209,121100,464510380,19500,19500,19500,19500,0
20241209,121000,464510380,19500,19500,19500,19500,0
20241209,120900,464510380,19500,19500,19500,19500,12
20241209,120800,464276380,19610,19610,19610,19610,1
20241209,120700,464256770,19610,19510,19620,19510,16
20241209,120600,463944290,19510,19510,19510,19510,30
20241209,120500,463358990,19510,19510,19510,19510,0
20241209,120400,463358990,19510,19510,19510,19510,0
20241209,120300,463358990,19510,19510,19510,19510,0
20241209,120200,463358990,19510,19510,19510,19510,9
20241209,120100,463183400,19420,19420,19420,19420,0
20241209,120000,463183400,19420,19420,19420,19420,0
20241209,115900,463183400,19420,19420,19420,19420,0
20241209,115800,463183400,19420,19420,19420,19420,0
20241209,115700,463183400,19420,19420,19420,19420,0
20241209,115600,463183400,19420,19420,19420,19420,0
20241209,115500,463183400,19420,19420,19420,19420,0
20241209,115400,463183400,19420,19420,19420,19420,0
20241209,115300,463183400,19420,19420,19420,19420,53
20241209,115200,462154140,19400,19400,19400,19400,0
20241209,115100,462154140,19400,19420,19420,19390,535
20241209,115000,451775100,19420,19420,19420,19420,28
20241209,114900,451231340,19420,19420,19420,19420,0
20241209,114800,451231340,19420,19420,19420,19420,29
20241209,114700,450668160,19430,19430,19430,19430,16
20241209,114600,450357280,19430,19430,19430,19430,0
20241209,114500,450357280,19430,19430,19430,19430,0
20241209,114400,450357280,19430,19430,19430,19430,0
20241209,114300,450357280,19430,19430,19430,19430,22
20241209,114200,449929820,19420,19480,19480,19420,121
20241209,114100,447573940,19480,19480,19480,19480,0
20241209,114000,447573940,19480,19480,19480,19480,0
20241209,113900,447573940,19480,19480,19480,19480,0
20241209,113800,447573940,19480,19480,19480,19480,0
20241209,113700,447573940,19480,19480,19480,19480,0
20241209,113600,447573940,19480,19480,19480,19480,0
20241209,113500,447573940,19480,19480,19480,19480,0
20241209,113400,447573940,19480,19480,19480,19480,0
20241209,113300,447573940,19480,19480,19480,19480,10
20241209,113200,447379140,19470,19410,19470,19410,14
20241209,113100,447106800,19470,19470,19470,19470,0
20241209,113000,447106800,19470,19470,19470,19470,0
20241209,112900,447106800,19470,19470,19470,19470,0
20241209,112800,447106800,19470,19470,19470,19470,0
20241209,112700,447106800,19470,19470,19470,19470,0
20241209,112600,447106800,19470,19470,19470,19470,0
20241209,112500,447106800,19470,19470,19470,19470,0
20241209,112400,447106800,19470,19470,19470,19470,0
20241209,112300,447106800,19470,19470,19470,19470,1
20241209,112200,447087330,19470,19470,19470,19470,0
20241209,112100,447087330,19470,19470,19470,19470,3
20241209,112000,447028920,19470,19470,19470,19470,1
20241209,111900,447009450,19380,19380,19380,19380,0
20241209,111800,447009450,19380,19380,19380,19380,0
20241209,111700,447009450,19380,19390,19390,19380,201
20241209,111600,443113970,19360,19360,19360,19360,0
20241209,111500,443113970,19360,19360,19360,19360,0
20241209,111400,443113970,19360,19360,19360,19360,0
20241209,111300,443113970,19360,19360,19360,19360,0
20241209,111200,443113970,19360,19360,19360,19360,0
20241209,111100,443113970,19360,19360,19360,19360,0
20241209,111000,443113970,19360,19410,19410,19360,1018
20241209,110900,423381060,19430,19430,19430,19430,72
20241209,110800,421982100,19390,19390,19390,19390,0
20241209,110700,421982100,19390,19390,19390,19390,0
20241209,110600,421982100,19390,19390,19390,19390,0
20241209,110500,421982100,19390,19390,19390,19390,0
20241209,110400,421982100,19390,19390,19390,19390,0
20241209,110300,421982100,19390,19390,19390,19390,0
20241209,110200,421982100,19390,19490,19580,19390,105
20241209,110100,419928770,19490,19440,19490,19440,200
20241209,110000,416039390,19440,19440,19440,19440,100
20241209,105900,414095390,19380,19380,19380,19380,11
20241209,105800,413882210,19360,19360,19360,19360,4
20241209,105700,413804770,19360,19400,19400,19360,60
20241209,105600,412641010,19480,19480,19480,19480,19
20241209,105500,412270890,19500,19500,19500,19500,0
20241209,105400,412270890,19500,19450,19500,19400,316
20241209,105300,406137040,19500,19530,19530,19410,3698
20241209,105200,334051380,19540,19540,19540,19540,0
20241209,105100,334051380,19540,19550,19550,19540,368
20241209,105000,326858660,19580,19560,19580,19560,101
20241209,104900,324883080,19560,19570,19570,19560,474
20241209,104800,315609700,19580,19580,19580,19580,0
20241209,104700,315609700,19580,19580,19580,19580,0
20241209,104600,315609700,19580,19580,19580,19580,27
20241209,104500,315081040,19580,19580,19580,19580,0
20241209,104400,315081040,19580,19580,19580,19580,0
20241209,104300,315081040,19580,19580,19580,19580,0
20241209,104200,315081040,19580,19580,19580,19580,0
20241209,104100,315081040,19580,19580,19580,19580,20
20241209,104000,314689440,19580,19620,19620,19580,45
20241209,103900,313808300,19620,19620,19620,19620,20
20241209,103800,313415900,19620,19620,19620,19620,9
20241209,103700,313239320,19620,19620,19620,19620,0
20241209,103600,313239320,19620,19620,19620,19620,0
20241209,103500,313239320,19620,19620,19620,19620,1
20241209,103400,313219700,19570,19570,19570,19570,0
20241209,103300,313219700,19570,19570,19570,19570,0
20241209,103200,313219700,19570,19570,19570,19570,0
20241209,103100,313219700,19570,19570,19570,19570,0
20241209,103000,313219700,19570,19570,19570,19570,0
20241209,102900,313219700,19570,19580,19580,19570,80
20241209,102800,311653320,19620,19620,19620,19620,0
20241209,102700,311653320,19620,19620,19620,19620,1
20241209,102600,311633700,19560,19560,19560,19560,0
20241209,102500,311633700,19560,19560,19560,19560,0
20241209,102400,311633700,19560,19560,19560,19560,0
20241209,102300,311633700,19560,19560,19560,19560,0
20241209,102200,311633700,19560,19570,19570,19560,6
20241209,102100,311516320,19620,19620,19620,19620,0
20241209,102000,311516320,19620,19620,19620,19620,0
20241209,101900,311516320,19620,19620,19620,19620,0
20241209,101800,311516320,19620,19620,19620,19620,1
20241209,101700,311496700,19550,19550,19550,19550,0
20241209,101600,311496700,19550,19550,19550,19550,0
20241209,101500,311496700,19550,19610,19610,19550,603
20241209,101400,299680960,19660,19660,19660,19660,0
20241209,101300,299680960,19660,19660,19660,19660,0
20241209,101200,299680960,19660,19660,19660,19660,2
20241209,101100,299641640,19600,19660,19660,19600,77
20241209,101000,298130820,19680,19680,19680,19680,20
20241209,100900,297737220,19670,19670,19670,19670,15
20241209,100800,297442170,19680,19680,19680,19680,1
20241209,100700,297422490,19680,19680,19680,19680,1
20241209,100600,297402810,19580,19580,19580,19580,0
20241209,100500,297402810,19580,19680,19680,19580,17
20241209,100400,297068750,19600,19660,19660,19600,282
20241209,100300,291525750,19660,19660,19660,19660,33
20241209,100200,290876970,19680,19680,19680,19680,0
20241209,100100,290876970,19680,19660,19680,19660,226
20241209,100000,286433710,19680,19680,19680,19680,1
20241209,095900,286414030,19660,19660,19660,19660,0
20241209,095800,286414030,19660,19660,19660,19660,2
20241209,095700,286374710,19690,19690,19690,19690,0
20241209,095600,286374710,19690,19690,19690,19690,0
20241209,095500,286374710,19690,19690,19690,19690,0
20241209,095400,286374710,19690,19520,19690,19510,756
20241209,095300,271565510,19550,19600,19600,19550,1516
20241209,095200,241901850,19600,19600,19600,19600,100
20241209,095100,239941850,19660,19660,19660,19660,224
20241209,095000,235538010,19600,19600,19600,19600,1
20241209,094900,235518410,19660,19610,19660,19610,13
20241209,094800,235263360,19620,19620,19620,19620,0
20241209,094700,235263360,19620,19620,19620,19620,0
20241209,094600,235263360,19620,19620,19620,19600,196
20241209,094500,231417900,19670,19670,19670,19670,1
20241209,094400,231398230,19620,19590,19620,19590,447
20241209,094300,222637390,19600,19630,19630,19600,679
20241209,094200,209322440,19620,19620,19620,19620,91
20241209,094100,207537020,19610,19630,19630,19610,400
20241209,094000,199687990,19600,19600,19600,19600,0
20241209,093900,199687990,19600,19600,19600,19600,0
20241209,093800,199687990,19600,19610,19610,19600,187
20241209,093700,196022690,19590,19590,19590,19590,0
20241209,093600,196022690,19590,19650,19650,19590,44
20241209,093500,195158820,19650,19660,19660,19650,203
20241209,093400,191168040,19660,19650,19660,19650,15
20241209,093300,190873150,19650,19650,19650,19650,19
20241209,093200,190499800,19650,19610,19650,19570,151
20241209,093100,187536210,19570,19570,19570,19570,5
20241209,093000,187438360,19560,19560,19560,19560,1
20241209,092900,187418800,19560,19560,19560,19560,68
20241209,092800,186088720,19560,19560,19560,19560,67
20241209,092700,184778200,19610,19610,19610,19610,0
20241209,092600,184778200,19610,19570,19610,19550,486
20241209,092500,175276160,19570,19620,19620,19570,511
20241209,092400,165261850,19620,19650,19650,19620,125
20241209,092300,162806230,19650,19650,19650,19650,0
20241209,092200,162806230,19650,19650,19650,19650,280
20241209,092100,157304230,19600,19600,19600,19600,0
20241209,092000,157304230,19600,19650,19650,19600,102
20241209,091900,155299980,19650,19670,19670,19600,2536
20241209,091800,105475890,19670,19670,19670,19670,0
20241209,091700,105475890,19670,19670,19670,19660,354
20241209,091600,98515590,19670,19910,19910,19670,1035
20241209,091500,78099970,19920,19770,19920,19770,94
20241209,091400,76228990,19940,19940,19940,19940,0
20241209,091300,76228990,19940,19700,19950,19700,37
20241209,091200,75491470,19650,19710,19710,19650,130
20241209,091100,72934720,19690,19650,19690,19650,139
20241209,091000,70202410,19650,19860,19970,19650,965
20241209,090900,51103740,19860,19840,19970,19840,102
20241209,090800,49079910,19930,19890,19930,19890,90
20241209,090700,47289210,19830,19830,19830,19830,0
20241209,090600,47289210,19830,19860,19860,19820,692
20241209,090500,33558700,19850,19980,19990,19850,650
20241209,090400,20588230,19980,19900,19980,19850,60
20241209,090300,19394110,19900,20100,20100,19900,265
20241209,090200,14103050,20100,20200,20250,20100,270
20241209,090100,8663600,20150,20150,20150,20150,0
20241209,090000,8663600,20150,20700,20700,20150,301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 679831720 19460 19460 19460 19460 1378
3 20241209 190400 679831720 19460 19460 19460 19460 0
4 20241209 190300 679831720 19460 19460 19460 19460 0
5 20241209 190200 679831720 19460 19460 19460 19460 0
6 20241209 190100 679831720 19460 19460 19460 19460 0
7 20241209 190000 679831720 19460 19460 19460 19460 0
8 20241209 185900 679831720 19460 19460 19460 19460 0
9 20241209 185800 679831720 19460 19460 19460 19460 0
10 20241209 185700 679831720 19460 19460 19460 19460 0
11 20241209 185600 679831720 19460 19460 19460 19460 0
12 20241209 185500 679831720 19460 19460 19460 19460 0
13 20241209 185400 679831720 19460 19460 19460 19460 0
14 20241209 185300 679831720 19460 19460 19460 19460 0
15 20241209 185200 679831720 19460 19460 19460 19460 0
16 20241209 185100 679831720 19460 19460 19460 19460 0
17 20241209 185000 679831720 19460 19460 19460 19460 0
18 20241209 184900 679831720 19460 19460 19460 19460 0
19 20241209 184800 679831720 19460 19460 19460 19460 0
20 20241209 184700 679831720 19460 19460 19460 19460 0
21 20241209 184600 679831720 19460 19460 19460 19460 0
22 20241209 184500 679831720 19460 19460 19460 19460 0
23 20241209 184400 679831720 19460 19460 19460 19460 0
24 20241209 184300 679831720 19460 19460 19460 19460 0
25 20241209 184200 679831720 19460 19460 19460 19460 0
26 20241209 184100 679831720 19460 19460 19460 19460 0
27 20241209 184000 679831720 19460 19460 19460 19460 0
28 20241209 183900 679831720 19460 19460 19460 19460 0
29 20241209 183800 679831720 19460 19460 19460 19460 0
30 20241209 183700 679831720 19460 19460 19460 19460 0
31 20241209 183600 679831720 19460 19460 19460 19460 0
32 20241209 183500 679831720 19460 19460 19460 19460 1378
33 20241209 183400 679831720 19460 19460 19460 19460 0
34 20241209 183300 679831720 19460 19460 19460 19460 0
35 20241209 183200 679831720 19460 19460 19460 19460 0
36 20241209 183100 679831720 19460 19460 19460 19460 0
37 20241209 183000 679831720 19460 19460 19460 19460 0
38 20241209 182900 679831720 19460 19460 19460 19460 0
39 20241209 182800 679831720 19460 19460 19460 19460 0
40 20241209 182700 679831720 19460 19460 19460 19460 0
41 20241209 182600 679831720 19460 19460 19460 19460 0
42 20241209 182500 679831720 19460 19460 19460 19460 0
43 20241209 182400 679831720 19460 19460 19460 19460 0
44 20241209 182300 679831720 19460 19460 19460 19460 0
45 20241209 182200 679831720 19460 19460 19460 19460 0
46 20241209 182100 679831720 19460 19460 19460 19460 0
47 20241209 182000 679831720 19460 19460 19460 19460 0
48 20241209 181900 679831720 19460 19460 19460 19460 0
49 20241209 181800 679831720 19460 19460 19460 19460 0
50 20241209 181700 679831720 19460 19460 19460 19460 0
51 20241209 181600 679831720 19460 19460 19460 19460 0
52 20241209 181500 679831720 19460 19460 19460 19460 0
53 20241209 181400 679831720 19460 19460 19460 19460 0
54 20241209 181300 679831720 19460 19460 19460 19460 0
55 20241209 181200 679831720 19460 19460 19460 19460 0
56 20241209 181100 679831720 19460 19460 19460 19460 0
57 20241209 181000 679831720 19460 19460 19460 19460 0
58 20241209 180900 679831720 19460 19460 19460 19460 0
59 20241209 180800 679831720 19460 19460 19460 19460 0
60 20241209 180700 679831720 19460 19460 19460 19460 0
61 20241209 180600 679831720 19460 19460 19460 19460 0
62 20241209 180500 679831720 19460 19460 19460 19460 1378
63 20241209 180400 679831720 19460 19460 19460 19460 0
64 20241209 180300 679831720 19460 19460 19460 19460 0
65 20241209 180200 679831720 19460 19460 19460 19460 0
66 20241209 180100 679831720 19460 19460 19460 19460 0
67 20241209 180000 679831720 19460 19460 19460 19460 0
68 20241209 175900 679831720 19460 19460 19460 19460 0
69 20241209 175800 679831720 19460 19460 19460 19460 0
70 20241209 175700 679831720 19460 19460 19460 19460 0
71 20241209 175600 679831720 19460 19460 19460 19460 0
72 20241209 175500 679831720 19460 19460 19460 19460 0
73 20241209 175400 679831720 19460 19460 19460 19460 0
74 20241209 175300 679831720 19460 19460 19460 19460 0
75 20241209 175200 679831720 19460 19460 19460 19460 0
76 20241209 175100 679831720 19460 19460 19460 19460 0
77 20241209 175000 679831720 19460 19460 19460 19460 0
78 20241209 174900 679831720 19460 19460 19460 19460 0
79 20241209 174800 679831720 19460 19460 19460 19460 0
80 20241209 174700 679831720 19460 19460 19460 19460 0
81 20241209 174600 679831720 19460 19460 19460 19460 0
82 20241209 174500 679831720 19460 19460 19460 19460 0
83 20241209 174400 679831720 19460 19460 19460 19460 0
84 20241209 174300 679831720 19460 19460 19460 19460 0
85 20241209 174200 679831720 19460 19460 19460 19460 0
86 20241209 174100 679831720 19460 19460 19460 19460 0
87 20241209 174000 679831720 19460 19460 19460 19460 0
88 20241209 173900 679831720 19460 19460 19460 19460 0
89 20241209 173800 679831720 19460 19460 19460 19460 0
90 20241209 173700 679831720 19460 19460 19460 19460 0
91 20241209 173600 679831720 19460 19460 19460 19460 0
92 20241209 173500 679831720 19460 19460 19460 19460 1378
93 20241209 173400 679831720 19460 19460 19460 19460 0
94 20241209 173300 679831720 19460 19460 19460 19460 0
95 20241209 173200 679831720 19460 19460 19460 19460 0
96 20241209 173100 679831720 19460 19460 19460 19460 0
97 20241209 173000 679831720 19460 19460 19460 19460 0
98 20241209 172900 679831720 19460 19460 19460 19460 0
99 20241209 172800 679831720 19460 19460 19460 19460 0
100 20241209 172700 679831720 19460 19460 19460 19460 0
101 20241209 172600 679831720 19460 19460 19460 19460 0
102 20241209 172500 679831720 19460 19460 19460 19460 0
103 20241209 172400 679831720 19460 19460 19460 19460 0
104 20241209 172300 679831720 19460 19460 19460 19460 0
105 20241209 172200 679831720 19460 19460 19460 19460 0
106 20241209 172100 679831720 19460 19460 19460 19460 0
107 20241209 172000 679831720 19460 19460 19460 19460 0
108 20241209 171900 679831720 19460 19460 19460 19460 0
109 20241209 171800 679831720 19460 19460 19460 19460 0
110 20241209 171700 679831720 19460 19460 19460 19460 0
111 20241209 171600 679831720 19460 19460 19460 19460 0
112 20241209 171500 679831720 19460 19460 19460 19460 0
113 20241209 171400 679831720 19460 19460 19460 19460 0
114 20241209 171300 679831720 19460 19460 19460 19460 0
115 20241209 171200 679831720 19460 19460 19460 19460 0
116 20241209 171100 679831720 19460 19460 19460 19460 0
117 20241209 171000 679831720 19460 19460 19460 19460 0
118 20241209 170900 679831720 19460 19460 19460 19460 0
119 20241209 170800 679831720 19460 19460 19460 19460 0
120 20241209 170700 679831720 19460 19460 19460 19460 0
121 20241209 170600 679831720 19460 19460 19460 19460 0
122 20241209 170500 679831720 19460 19460 19460 19460 1378
123 20241209 170400 679831720 19460 19460 19460 19460 0
124 20241209 170300 679831720 19460 19460 19460 19460 0
125 20241209 170200 679831720 19460 19460 19460 19460 0
126 20241209 170100 679831720 19460 19460 19460 19460 0
127 20241209 170000 679831720 19460 19460 19460 19460 0
128 20241209 165900 679831720 19460 19460 19460 19460 0
129 20241209 165800 679831720 19460 19460 19460 19460 0
130 20241209 165700 679831720 19460 19460 19460 19460 0
131 20241209 165600 679831720 19460 19460 19460 19460 0
132 20241209 165500 679831720 19460 19460 19460 19460 0
133 20241209 165400 679831720 19460 19460 19460 19460 0
134 20241209 165300 679831720 19460 19460 19460 19460 0
135 20241209 165200 679831720 19460 19460 19460 19460 0
136 20241209 165100 679831720 19460 19460 19460 19460 0
137 20241209 165000 679831720 19460 19460 19460 19460 0
138 20241209 164900 679831720 19460 19460 19460 19460 0
139 20241209 164800 679831720 19460 19460 19460 19460 0
140 20241209 164700 679831720 19460 19460 19460 19460 0
141 20241209 164600 679831720 19460 19460 19460 19460 0
142 20241209 164500 679831720 19460 19460 19460 19460 0
143 20241209 164400 679831720 19460 19460 19460 19460 0
144 20241209 164300 679831720 19460 19460 19460 19460 0
145 20241209 164200 679831720 19460 19460 19460 19460 0
146 20241209 164100 679831720 19460 19460 19460 19460 0
147 20241209 164000 679831720 19460 19460 19460 19460 0
148 20241209 163900 679831720 19460 19460 19460 19460 0
149 20241209 163800 679831720 19460 19460 19460 19460 0
150 20241209 163700 679831720 19460 19460 19460 19460 0
151 20241209 163600 679831720 19460 19460 19460 19460 0
152 20241209 163500 679831720 19460 19460 19460 19460 1378
153 20241209 163400 679831720 19460 19460 19460 19460 0
154 20241209 163300 679831720 19460 19460 19460 19460 0
155 20241209 163200 679831720 19460 19460 19460 19460 0
156 20241209 163100 679831720 19460 19460 19460 19460 0
157 20241209 163000 679831720 19460 19460 19460 19460 0
158 20241209 162900 679831720 19460 19460 19460 19460 0
159 20241209 162800 679831720 19460 19460 19460 19460 0
160 20241209 162700 679831720 19460 19460 19460 19460 0
161 20241209 162600 679831720 19460 19460 19460 19460 0
162 20241209 162500 679831720 19460 19460 19460 19460 0
163 20241209 162400 679831720 19460 19460 19460 19460 0
164 20241209 162300 679831720 19460 19460 19460 19460 0
165 20241209 162200 679831720 19460 19460 19460 19460 0
166 20241209 162100 679831720 19460 19460 19460 19460 0
167 20241209 162000 679831720 19460 19460 19460 19460 0
168 20241209 161900 679831720 19460 19460 19460 19460 0
169 20241209 161800 679831720 19460 19460 19460 19460 0
170 20241209 161700 679831720 19460 19460 19460 19460 0
171 20241209 161600 679831720 19460 19460 19460 19460 0
172 20241209 161500 679831720 19460 19460 19460 19460 0
173 20241209 161400 679831720 19460 19460 19460 19460 0
174 20241209 161300 679831720 19460 19460 19460 19460 0
175 20241209 161200 679831720 19460 19460 19460 19460 0
176 20241209 161100 679831720 19460 19460 19460 19460 0
177 20241209 161000 679831720 19460 19460 19460 19460 0
178 20241209 160900 679831720 19460 19460 19460 19460 0
179 20241209 160800 679831720 19460 19460 19460 19460 0
180 20241209 160700 679831720 19460 19460 19460 19460 0
181 20241209 160600 679831720 19460 19460 19460 19460 0
182 20241209 160500 679831720 19460 19460 19460 19460 1378
183 20241209 160400 679831720 19460 19460 19460 19460 0
184 20241209 160300 679831720 19460 19460 19460 19460 0
185 20241209 160200 679831720 19460 19460 19460 19460 0
186 20241209 160100 679831720 19460 19460 19460 19460 0
187 20241209 160000 679831720 19460 19460 19460 19460 0
188 20241209 155900 679831720 19460 19460 19460 19460 0
189 20241209 155800 679831720 19460 19460 19460 19460 0
190 20241209 155700 679831720 19460 19460 19460 19460 0
191 20241209 155600 679831720 19460 19460 19460 19460 0
192 20241209 155500 679831720 19460 19460 19460 19460 0
193 20241209 155400 679831720 19460 19460 19460 19460 0
194 20241209 155300 679831720 19460 19460 19460 19460 0
195 20241209 155200 679831720 19460 19460 19460 19460 0
196 20241209 155100 679831720 19460 19460 19460 19460 0
197 20241209 155000 679831720 19460 19460 19460 19460 0
198 20241209 154900 679831720 19460 19460 19460 19460 0
199 20241209 154800 679831720 19460 19460 19460 19460 0
200 20241209 154700 679831720 19460 19460 19460 19460 0
201 20241209 154600 679831720 19460 19460 19460 19460 0
202 20241209 154500 679831720 19460 19460 19460 19460 0
203 20241209 154400 679831720 19460 19460 19460 19460 0
204 20241209 154300 679831720 19460 19460 19460 19460 0
205 20241209 154200 679831720 19460 19460 19460 19460 0
206 20241209 154100 679831720 19460 19460 19460 19460 0
207 20241209 154000 679831720 19460 19460 19460 19460 0
208 20241209 153900 679831720 19460 19460 19460 19460 0
209 20241209 153800 679831720 19460 19460 19460 19460 0
210 20241209 153700 679831720 19460 19460 19460 19460 0
211 20241209 153600 679831720 19460 19460 19460 19460 0
212 20241209 153500 679831720 19460 19460 19460 19460 1378
213 20241209 153400 679831720 19460 19460 19460 19460 0
214 20241209 153300 679831720 19460 19460 19460 19460 0
215 20241209 153200 679831720 19460 19460 19460 19460 0
216 20241209 153100 679831720 19460 19460 19460 19460 0
217 20241209 153000 679831720 19460 19460 19460 19460 1378
218 20241209 152900 653015840 19700 19700 19700 19700 0
219 20241209 152800 653015840 19700 19700 19700 19700 0
220 20241209 152700 653015840 19700 19700 19700 19700 0
221 20241209 152600 653015840 19700 19700 19700 19700 0
222 20241209 152500 653015840 19700 19700 19700 19700 0
223 20241209 152400 653015840 19700 19700 19700 19700 0
224 20241209 152300 653015840 19700 19700 19700 19700 0
225 20241209 152200 653015840 19700 19700 19700 19700 0
226 20241209 152100 653015840 19700 19700 19700 19700 0
227 20241209 152000 653015840 19700 19700 19700 19700 0
228 20241209 151900 653015840 19700 19520 19700 19490 358
229 20241209 151800 645994450 19710 19670 19710 19480 122
230 20241209 151700 643595240 19700 19480 19700 19470 185
231 20241209 151600 639963820 19650 19620 19650 19620 50
232 20241209 151500 638982120 19630 19630 19650 19470 223
233 20241209 151400 634604810 19630 19500 19630 19470 42
234 20241209 151300 633786220 19470 19470 19470 19470 0
235 20241209 151200 633786220 19470 19500 19500 19470 5
236 20241209 151100 633688770 19650 19650 19650 19650 1
237 20241209 151000 633669120 19510 19550 19660 19500 100
238 20241209 150900 631709940 19660 19640 19660 19540 55
239 20241209 150800 630629190 19630 19630 19630 19630 50
240 20241209 150700 629647690 19540 19540 19540 19540 67
241 20241209 150600 628338510 19650 19630 19660 19630 150
242 20241209 150500 625391010 19660 19660 19660 19660 0
243 20241209 150400 625391010 19660 19660 19660 19660 0
244 20241209 150300 625391010 19660 19660 19660 19660 0
245 20241209 150200 625391010 19660 19630 19670 19630 24
246 20241209 150100 624919390 19630 19610 19630 19610 31
247 20241209 150000 624311390 19540 19540 19540 19540 5
248 20241209 145900 624213690 19540 19540 19540 19540 0
249 20241209 145800 624213690 19540 19540 19540 19540 0
250 20241209 145700 624213690 19540 19540 19540 19540 0
251 20241209 145600 624213690 19540 19610 19610 19540 89
252 20241209 145500 622472180 19610 19610 19610 19610 0
253 20241209 145400 622472180 19610 19610 19610 19610 0
254 20241209 145300 622472180 19610 19610 19610 19610 10
255 20241209 145200 622276080 19610 19610 19610 19610 0
256 20241209 145100 622276080 19610 19610 19610 19610 0
257 20241209 145000 622276080 19610 19610 19610 19610 7
258 20241209 144900 622138810 19610 19610 19610 19610 20
259 20241209 144800 621746610 19610 19610 19610 19610 20
260 20241209 144700 621354410 19610 19610 19610 19610 20
261 20241209 144600 620962210 19610 19610 19610 19610 20
262 20241209 144500 620570010 19610 19600 19630 19600 23
263 20241209 144400 620119040 19600 19600 19600 19600 19
264 20241209 144300 619746640 19600 19600 19600 19600 30
265 20241209 144200 619158640 19600 19600 19600 19600 23
266 20241209 144100 618707840 19600 19600 19600 19600 44
267 20241209 144000 617845440 19600 19600 19600 19600 0
268 20241209 143900 617845440 19600 19600 19600 19600 16
269 20241209 143800 617531840 19600 19600 19600 19600 76
270 20241209 143700 616042240 19600 19630 19630 19600 27
271 20241209 143600 615512860 19630 19630 19630 19630 43
272 20241209 143500 614668770 19630 19600 19630 19600 28
273 20241209 143400 614119760 19600 19610 19610 19600 20
274 20241209 143300 613727630 19610 19610 19610 19610 27
275 20241209 143200 613198160 19610 19610 19610 19610 31
276 20241209 143100 612590250 19610 19640 19640 19610 193
277 20241209 143000 608803780 19640 19640 19640 19640 0
278 20241209 142900 608803780 19640 19680 19690 19640 16
279 20241209 142800 608488980 19680 19680 19680 19680 22
280 20241209 142700 608056020 19680 19700 19700 19680 122
281 20241209 142600 605654800 19700 19700 19700 19700 20
282 20241209 142500 605260800 19700 19700 19700 19700 20
283 20241209 142400 604866800 19700 19690 19700 19690 30
284 20241209 142300 604275810 19700 19700 19700 19700 20
285 20241209 142200 603881810 19700 19700 19700 19700 142
286 20241209 142100 601084410 19670 19670 19670 19670 10
287 20241209 142000 600887710 19630 19630 19630 19630 0
288 20241209 141900 600887710 19630 19630 19630 19630 0
289 20241209 141800 600887710 19630 19630 19630 19630 0
290 20241209 141700 600887710 19630 19720 19720 19630 218
291 20241209 141600 596589290 19720 19710 19720 19710 33
292 20241209 141500 595938560 19610 19610 19610 19610 0
293 20241209 141400 595938560 19610 19610 19610 19610 0
294 20241209 141300 595938560 19610 19610 19610 19610 0
295 20241209 141200 595938560 19610 19610 19610 19610 0
296 20241209 141100 595938560 19610 19550 19870 19550 1059
297 20241209 141000 575153140 19500 19500 19500 19500 26
298 20241209 140900 574646140 19490 19490 19490 19490 10
299 20241209 140800 574451240 19490 19490 19490 19490 20
300 20241209 140700 574061440 19490 19490 19490 19490 42
301 20241209 140600 573242860 19450 19450 19450 19450 0
302 20241209 140500 573242860 19450 19450 19450 19450 47
303 20241209 140400 572328710 19450 19450 19450 19450 0
304 20241209 140300 572328710 19450 19450 19450 19450 0
305 20241209 140200 572328710 19450 19450 19450 19450 0
306 20241209 140100 572328710 19450 19450 19450 19450 1
307 20241209 140000 572309260 19500 19500 19500 19500 0
308 20241209 135900 572309260 19500 19500 19500 19500 0
309 20241209 135800 572309260 19500 19500 19500 19500 0
310 20241209 135700 572309260 19500 19500 19500 19500 0
311 20241209 135600 572309260 19500 19500 19500 19500 0
312 20241209 135500 572309260 19500 19500 19500 19500 10
313 20241209 135400 572114260 19420 19490 19500 19420 265
314 20241209 135300 566950440 19420 19420 19420 19420 0
315 20241209 135200 566950440 19420 19420 19420 19420 64
316 20241209 135100 565707560 19420 19420 19420 19420 5
317 20241209 135000 565610460 19480 19480 19480 19480 0
318 20241209 134900 565610460 19480 19480 19480 19480 0
319 20241209 134800 565610460 19480 19480 19480 19480 0
320 20241209 134700 565610460 19480 19480 19480 19480 1
321 20241209 134600 565590980 19480 19480 19480 19480 1
322 20241209 134500 565571500 19480 19480 19480 19480 0
323 20241209 134400 565571500 19480 19480 19480 19480 0
324 20241209 134300 565571500 19480 19480 19480 19480 0
325 20241209 134200 565571500 19480 19480 19480 19480 0
326 20241209 134100 565571500 19480 19480 19480 19480 75
327 20241209 134000 564110500 19480 19480 19480 19480 1
328 20241209 133900 564091020 19500 19500 19500 19500 0
329 20241209 133800 564091020 19500 19500 19500 19500 0
330 20241209 133700 564091020 19500 19500 19500 19500 0
331 20241209 133600 564091020 19500 19500 19500 19500 0
332 20241209 133500 564091020 19500 19500 19500 19500 0
333 20241209 133400 564091020 19500 19500 19500 19500 0
334 20241209 133300 564091020 19500 19500 19500 19500 2
335 20241209 133200 564052020 19500 19500 19500 19500 0
336 20241209 133100 564052020 19500 19500 19500 19500 0
337 20241209 133000 564052020 19500 19500 19500 19500 1
338 20241209 132900 564032520 19500 19410 19500 19410 295
339 20241209 132800 558306390 19420 19420 19420 19420 0
340 20241209 132700 558306390 19420 19420 19420 19420 0
341 20241209 132600 558306390 19420 19420 19420 19420 500
342 20241209 132500 548596390 19420 19430 19430 19420 650
343 20241209 132400 535969840 19430 19430 19430 19430 0
344 20241209 132300 535969840 19430 19440 19440 19430 284
345 20241209 132200 530451190 19440 19500 19500 19440 36
346 20241209 132100 529750630 19510 19510 19510 19510 0
347 20241209 132000 529750630 19510 19500 19510 19500 103
348 20241209 131900 527741620 19500 19500 19500 19500 0
349 20241209 131800 527741620 19500 19500 19500 19500 1
350 20241209 131700 527722120 19450 19450 19450 19450 20
351 20241209 131600 527333120 19440 19440 19440 19440 0
352 20241209 131500 527333120 19440 19440 19440 19440 0
353 20241209 131400 527333120 19440 19440 19440 19440 0
354 20241209 131300 527333120 19440 19440 19440 19440 0
355 20241209 131200 527333120 19440 19440 19440 19440 0
356 20241209 131100 527333120 19440 19440 19440 19440 0
357 20241209 131000 527333120 19440 19440 19440 19440 101
358 20241209 130900 525369680 19430 19430 19430 19430 0
359 20241209 130800 525369680 19430 19450 19450 19430 126
360 20241209 130700 522919720 19450 19450 19450 19450 0
361 20241209 130600 522919720 19450 19450 19450 19450 0
362 20241209 130500 522919720 19450 19460 19460 19450 1268
363 20241209 130400 498250050 19470 19480 19480 19470 115
364 20241209 130300 496010850 19500 19500 19500 19500 1
365 20241209 130200 495991350 19470 19470 19470 19470 0
366 20241209 130100 495991350 19470 19460 19470 19460 73
367 20241209 130000 494570760 19460 19460 19460 19460 69
368 20241209 125900 493228020 19500 19500 19500 19500 25
369 20241209 125800 492740520 19500 19500 19500 19500 0
370 20241209 125700 492740520 19500 19500 19500 19500 0
371 20241209 125600 492740520 19500 19500 19500 19500 0
372 20241209 125500 492740520 19500 19500 19500 19500 8
373 20241209 125400 492584520 19470 19470 19470 19470 0
374 20241209 125300 492584520 19470 19470 19470 19470 0
375 20241209 125200 492584520 19470 19470 19470 19470 59
376 20241209 125100 491435790 19500 19500 19500 19500 142
377 20241209 125000 488666790 19550 19550 19550 19550 0
378 20241209 124900 488666790 19550 19550 19550 19550 0
379 20241209 124800 488666790 19550 19550 19550 19550 0
380 20241209 124700 488666790 19550 19550 19550 19550 17
381 20241209 124600 488334440 19550 19550 19550 19550 0
382 20241209 124500 488334440 19550 19550 19550 19550 0
383 20241209 124400 488334440 19550 19550 19550 19550 0
384 20241209 124300 488334440 19550 19550 19550 19550 7
385 20241209 124200 488197590 19550 19550 19550 19550 0
386 20241209 124100 488197590 19550 19550 19550 19550 0
387 20241209 124000 488197590 19550 19550 19550 19550 0
388 20241209 123900 488197590 19550 19550 19550 19550 0
389 20241209 123800 488197590 19550 19550 19550 19550 0
390 20241209 123700 488197590 19550 19550 19550 19550 0
391 20241209 123600 488197590 19550 19550 19550 19550 27
392 20241209 123500 487669740 19460 19470 19470 19460 210
393 20241209 123400 483582670 19500 19480 19500 19470 710
394 20241209 123300 469755690 19480 19480 19480 19480 0
395 20241209 123200 469755690 19480 19480 19480 19480 1
396 20241209 123100 469736210 19500 19500 19500 19500 1
397 20241209 123000 469716710 19500 19500 19500 19500 1
398 20241209 122900 469697210 19480 19480 19480 19480 14
399 20241209 122800 469424490 19500 19500 19500 19500 250
400 20241209 122700 464549490 19610 19610 19610 19610 0
401 20241209 122600 464549490 19610 19610 19610 19610 0
402 20241209 122500 464549490 19610 19610 19610 19610 0
403 20241209 122400 464549490 19610 19610 19610 19610 0
404 20241209 122300 464549490 19610 19610 19610 19610 0
405 20241209 122200 464549490 19610 19610 19610 19610 0
406 20241209 122100 464549490 19610 19610 19610 19610 1
407 20241209 122000 464529880 19500 19500 19500 19500 0
408 20241209 121900 464529880 19500 19500 19500 19500 0
409 20241209 121800 464529880 19500 19500 19500 19500 1
410 20241209 121700 464510380 19500 19500 19500 19500 0
411 20241209 121600 464510380 19500 19500 19500 19500 0
412 20241209 121500 464510380 19500 19500 19500 19500 0
413 20241209 121400 464510380 19500 19500 19500 19500 0
414 20241209 121300 464510380 19500 19500 19500 19500 0
415 20241209 121200 464510380 19500 19500 19500 19500 0
416 20241209 121100 464510380 19500 19500 19500 19500 0
417 20241209 121000 464510380 19500 19500 19500 19500 0
418 20241209 120900 464510380 19500 19500 19500 19500 12
419 20241209 120800 464276380 19610 19610 19610 19610 1
420 20241209 120700 464256770 19610 19510 19620 19510 16
421 20241209 120600 463944290 19510 19510 19510 19510 30
422 20241209 120500 463358990 19510 19510 19510 19510 0
423 20241209 120400 463358990 19510 19510 19510 19510 0
424 20241209 120300 463358990 19510 19510 19510 19510 0
425 20241209 120200 463358990 19510 19510 19510 19510 9
426 20241209 120100 463183400 19420 19420 19420 19420 0
427 20241209 120000 463183400 19420 19420 19420 19420 0
428 20241209 115900 463183400 19420 19420 19420 19420 0
429 20241209 115800 463183400 19420 19420 19420 19420 0
430 20241209 115700 463183400 19420 19420 19420 19420 0
431 20241209 115600 463183400 19420 19420 19420 19420 0
432 20241209 115500 463183400 19420 19420 19420 19420 0
433 20241209 115400 463183400 19420 19420 19420 19420 0
434 20241209 115300 463183400 19420 19420 19420 19420 53
435 20241209 115200 462154140 19400 19400 19400 19400 0
436 20241209 115100 462154140 19400 19420 19420 19390 535
437 20241209 115000 451775100 19420 19420 19420 19420 28
438 20241209 114900 451231340 19420 19420 19420 19420 0
439 20241209 114800 451231340 19420 19420 19420 19420 29
440 20241209 114700 450668160 19430 19430 19430 19430 16
441 20241209 114600 450357280 19430 19430 19430 19430 0
442 20241209 114500 450357280 19430 19430 19430 19430 0
443 20241209 114400 450357280 19430 19430 19430 19430 0
444 20241209 114300 450357280 19430 19430 19430 19430 22
445 20241209 114200 449929820 19420 19480 19480 19420 121
446 20241209 114100 447573940 19480 19480 19480 19480 0
447 20241209 114000 447573940 19480 19480 19480 19480 0
448 20241209 113900 447573940 19480 19480 19480 19480 0
449 20241209 113800 447573940 19480 19480 19480 19480 0
450 20241209 113700 447573940 19480 19480 19480 19480 0
451 20241209 113600 447573940 19480 19480 19480 19480 0
452 20241209 113500 447573940 19480 19480 19480 19480 0
453 20241209 113400 447573940 19480 19480 19480 19480 0
454 20241209 113300 447573940 19480 19480 19480 19480 10
455 20241209 113200 447379140 19470 19410 19470 19410 14
456 20241209 113100 447106800 19470 19470 19470 19470 0
457 20241209 113000 447106800 19470 19470 19470 19470 0
458 20241209 112900 447106800 19470 19470 19470 19470 0
459 20241209 112800 447106800 19470 19470 19470 19470 0
460 20241209 112700 447106800 19470 19470 19470 19470 0
461 20241209 112600 447106800 19470 19470 19470 19470 0
462 20241209 112500 447106800 19470 19470 19470 19470 0
463 20241209 112400 447106800 19470 19470 19470 19470 0
464 20241209 112300 447106800 19470 19470 19470 19470 1
465 20241209 112200 447087330 19470 19470 19470 19470 0
466 20241209 112100 447087330 19470 19470 19470 19470 3
467 20241209 112000 447028920 19470 19470 19470 19470 1
468 20241209 111900 447009450 19380 19380 19380 19380 0
469 20241209 111800 447009450 19380 19380 19380 19380 0
470 20241209 111700 447009450 19380 19390 19390 19380 201
471 20241209 111600 443113970 19360 19360 19360 19360 0
472 20241209 111500 443113970 19360 19360 19360 19360 0
473 20241209 111400 443113970 19360 19360 19360 19360 0
474 20241209 111300 443113970 19360 19360 19360 19360 0
475 20241209 111200 443113970 19360 19360 19360 19360 0
476 20241209 111100 443113970 19360 19360 19360 19360 0
477 20241209 111000 443113970 19360 19410 19410 19360 1018
478 20241209 110900 423381060 19430 19430 19430 19430 72
479 20241209 110800 421982100 19390 19390 19390 19390 0
480 20241209 110700 421982100 19390 19390 19390 19390 0
481 20241209 110600 421982100 19390 19390 19390 19390 0
482 20241209 110500 421982100 19390 19390 19390 19390 0
483 20241209 110400 421982100 19390 19390 19390 19390 0
484 20241209 110300 421982100 19390 19390 19390 19390 0
485 20241209 110200 421982100 19390 19490 19580 19390 105
486 20241209 110100 419928770 19490 19440 19490 19440 200
487 20241209 110000 416039390 19440 19440 19440 19440 100
488 20241209 105900 414095390 19380 19380 19380 19380 11
489 20241209 105800 413882210 19360 19360 19360 19360 4
490 20241209 105700 413804770 19360 19400 19400 19360 60
491 20241209 105600 412641010 19480 19480 19480 19480 19
492 20241209 105500 412270890 19500 19500 19500 19500 0
493 20241209 105400 412270890 19500 19450 19500 19400 316
494 20241209 105300 406137040 19500 19530 19530 19410 3698
495 20241209 105200 334051380 19540 19540 19540 19540 0
496 20241209 105100 334051380 19540 19550 19550 19540 368
497 20241209 105000 326858660 19580 19560 19580 19560 101
498 20241209 104900 324883080 19560 19570 19570 19560 474
499 20241209 104800 315609700 19580 19580 19580 19580 0
500 20241209 104700 315609700 19580 19580 19580 19580 0
501 20241209 104600 315609700 19580 19580 19580 19580 27
502 20241209 104500 315081040 19580 19580 19580 19580 0
503 20241209 104400 315081040 19580 19580 19580 19580 0
504 20241209 104300 315081040 19580 19580 19580 19580 0
505 20241209 104200 315081040 19580 19580 19580 19580 0
506 20241209 104100 315081040 19580 19580 19580 19580 20
507 20241209 104000 314689440 19580 19620 19620 19580 45
508 20241209 103900 313808300 19620 19620 19620 19620 20
509 20241209 103800 313415900 19620 19620 19620 19620 9
510 20241209 103700 313239320 19620 19620 19620 19620 0
511 20241209 103600 313239320 19620 19620 19620 19620 0
512 20241209 103500 313239320 19620 19620 19620 19620 1
513 20241209 103400 313219700 19570 19570 19570 19570 0
514 20241209 103300 313219700 19570 19570 19570 19570 0
515 20241209 103200 313219700 19570 19570 19570 19570 0
516 20241209 103100 313219700 19570 19570 19570 19570 0
517 20241209 103000 313219700 19570 19570 19570 19570 0
518 20241209 102900 313219700 19570 19580 19580 19570 80
519 20241209 102800 311653320 19620 19620 19620 19620 0
520 20241209 102700 311653320 19620 19620 19620 19620 1
521 20241209 102600 311633700 19560 19560 19560 19560 0
522 20241209 102500 311633700 19560 19560 19560 19560 0
523 20241209 102400 311633700 19560 19560 19560 19560 0
524 20241209 102300 311633700 19560 19560 19560 19560 0
525 20241209 102200 311633700 19560 19570 19570 19560 6
526 20241209 102100 311516320 19620 19620 19620 19620 0
527 20241209 102000 311516320 19620 19620 19620 19620 0
528 20241209 101900 311516320 19620 19620 19620 19620 0
529 20241209 101800 311516320 19620 19620 19620 19620 1
530 20241209 101700 311496700 19550 19550 19550 19550 0
531 20241209 101600 311496700 19550 19550 19550 19550 0
532 20241209 101500 311496700 19550 19610 19610 19550 603
533 20241209 101400 299680960 19660 19660 19660 19660 0
534 20241209 101300 299680960 19660 19660 19660 19660 0
535 20241209 101200 299680960 19660 19660 19660 19660 2
536 20241209 101100 299641640 19600 19660 19660 19600 77
537 20241209 101000 298130820 19680 19680 19680 19680 20
538 20241209 100900 297737220 19670 19670 19670 19670 15
539 20241209 100800 297442170 19680 19680 19680 19680 1
540 20241209 100700 297422490 19680 19680 19680 19680 1
541 20241209 100600 297402810 19580 19580 19580 19580 0
542 20241209 100500 297402810 19580 19680 19680 19580 17
543 20241209 100400 297068750 19600 19660 19660 19600 282
544 20241209 100300 291525750 19660 19660 19660 19660 33
545 20241209 100200 290876970 19680 19680 19680 19680 0
546 20241209 100100 290876970 19680 19660 19680 19660 226
547 20241209 100000 286433710 19680 19680 19680 19680 1
548 20241209 095900 286414030 19660 19660 19660 19660 0
549 20241209 095800 286414030 19660 19660 19660 19660 2
550 20241209 095700 286374710 19690 19690 19690 19690 0
551 20241209 095600 286374710 19690 19690 19690 19690 0
552 20241209 095500 286374710 19690 19690 19690 19690 0
553 20241209 095400 286374710 19690 19520 19690 19510 756
554 20241209 095300 271565510 19550 19600 19600 19550 1516
555 20241209 095200 241901850 19600 19600 19600 19600 100
556 20241209 095100 239941850 19660 19660 19660 19660 224
557 20241209 095000 235538010 19600 19600 19600 19600 1
558 20241209 094900 235518410 19660 19610 19660 19610 13
559 20241209 094800 235263360 19620 19620 19620 19620 0
560 20241209 094700 235263360 19620 19620 19620 19620 0
561 20241209 094600 235263360 19620 19620 19620 19600 196
562 20241209 094500 231417900 19670 19670 19670 19670 1
563 20241209 094400 231398230 19620 19590 19620 19590 447
564 20241209 094300 222637390 19600 19630 19630 19600 679
565 20241209 094200 209322440 19620 19620 19620 19620 91
566 20241209 094100 207537020 19610 19630 19630 19610 400
567 20241209 094000 199687990 19600 19600 19600 19600 0
568 20241209 093900 199687990 19600 19600 19600 19600 0
569 20241209 093800 199687990 19600 19610 19610 19600 187
570 20241209 093700 196022690 19590 19590 19590 19590 0
571 20241209 093600 196022690 19590 19650 19650 19590 44
572 20241209 093500 195158820 19650 19660 19660 19650 203
573 20241209 093400 191168040 19660 19650 19660 19650 15
574 20241209 093300 190873150 19650 19650 19650 19650 19
575 20241209 093200 190499800 19650 19610 19650 19570 151
576 20241209 093100 187536210 19570 19570 19570 19570 5
577 20241209 093000 187438360 19560 19560 19560 19560 1
578 20241209 092900 187418800 19560 19560 19560 19560 68
579 20241209 092800 186088720 19560 19560 19560 19560 67
580 20241209 092700 184778200 19610 19610 19610 19610 0
581 20241209 092600 184778200 19610 19570 19610 19550 486
582 20241209 092500 175276160 19570 19620 19620 19570 511
583 20241209 092400 165261850 19620 19650 19650 19620 125
584 20241209 092300 162806230 19650 19650 19650 19650 0
585 20241209 092200 162806230 19650 19650 19650 19650 280
586 20241209 092100 157304230 19600 19600 19600 19600 0
587 20241209 092000 157304230 19600 19650 19650 19600 102
588 20241209 091900 155299980 19650 19670 19670 19600 2536
589 20241209 091800 105475890 19670 19670 19670 19670 0
590 20241209 091700 105475890 19670 19670 19670 19660 354
591 20241209 091600 98515590 19670 19910 19910 19670 1035
592 20241209 091500 78099970 19920 19770 19920 19770 94
593 20241209 091400 76228990 19940 19940 19940 19940 0
594 20241209 091300 76228990 19940 19700 19950 19700 37
595 20241209 091200 75491470 19650 19710 19710 19650 130
596 20241209 091100 72934720 19690 19650 19690 19650 139
597 20241209 091000 70202410 19650 19860 19970 19650 965
598 20241209 090900 51103740 19860 19840 19970 19840 102
599 20241209 090800 49079910 19930 19890 19930 19890 90
600 20241209 090700 47289210 19830 19830 19830 19830 0
601 20241209 090600 47289210 19830 19860 19860 19820 692
602 20241209 090500 33558700 19850 19980 19990 19850 650
603 20241209 090400 20588230 19980 19900 19980 19850 60
604 20241209 090300 19394110 19900 20100 20100 19900 265
605 20241209 090200 14103050 20100 20200 20250 20100 270
606 20241209 090100 8663600 20150 20150 20150 20150 0
607 20241209 090000 8663600 20150 20700 20700 20150 301